Italia markets open in 5 hours 52 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.417,49 -417,61 (-1,08%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.254,09 -910,35 (-1,54%) CMC Crypto 200
1.297,77 -67,35 (-4,93%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00045000 | 2024-04-29 10:54AM EDT | 45.00 | 36.10 | 28.30 | 31.80 | 0.00 | - | - | 3 | 253.13% |
| CF240510C00053000 | 2024-05-02 11:29AM EDT | 53.00 | 20.50 | 20.50 | 23.60 | 0.00 | - | - | 1 | 179.69% |
| CF240510C00066000 | 2024-04-29 3:46PM EDT | 66.00 | 14.90 | 8.70 | 9.80 | 0.00 | - | - | 1 | 103.13% |
| CF240510C00071000 | 2024-05-03 9:53AM EDT | 71.00 | 3.70 | 3.50 | 5.10 | 0.00 | - | 3 | 4 | 58.89% |
| CF240510C00072000 | 2024-05-02 12:24PM EDT | 72.00 | 2.10 | 2.50 | 3.40 | 0.00 | - | - | 6 | 54.00% |
| CF240510C00073000 | 2024-05-07 10:16AM EDT | 73.00 | 1.85 | 1.85 | 2.30 | +0.20 | +12.12% | 5 | 55 | 37.60% |
| CF240510C00074000 | 2024-05-07 3:47PM EDT | 74.00 | 1.25 | 1.20 | 1.45 | -0.15 | -10.71% | 55 | 194 | 32.13% |
| CF240510C00075000 | 2024-05-07 2:51PM EDT | 75.00 | 0.44 | 0.65 | 0.80 | -0.18 | -29.03% | 19 | 244 | 29.69% |
| CF240510C00076000 | 2024-05-07 3:51PM EDT | 76.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 15 | 128 | 29.49% |
| CF240510C00077000 | 2024-05-07 3:47PM EDT | 77.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 179 | 31.06% |
| CF240510C00078000 | 2024-05-07 11:47AM EDT | 78.00 | 0.10 | 0.05 | 1.40 | -0.02 | -16.67% | 20 | 57 | 67.04% |
| CF240510C00079000 | 2024-05-06 10:17AM EDT | 79.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 14 | 26 | 12.50% |
| CF240510C00080000 | 2024-05-06 2:50PM EDT | 80.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 12 | 59 | 54.88% |
| CF240510C00081000 | 2024-05-07 10:11AM EDT | 81.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 67 | 51.56% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 110 | 128 | 67.19% |
| CF240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 81 | 73.83% |
| CF240510C00084000 | 2024-05-06 2:12PM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 45 | 70.31% |
| CF240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 86.91% |
| CF240510C00086000 | 2024-05-07 11:49AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 6 | 21 | 68.75% |
| CF240510C00087000 | 2024-05-07 9:41AM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 87.50% |
| CF240510C00088000 | 2024-05-07 9:32AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 90 | 78.91% |
| CF240510C00089000 | 2024-05-06 9:45AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 83.59% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 116.80% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 23 | 23 | 122.27% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 150 | 127.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00065000 | 2024-05-07 3:35PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 10 | 4 | 95.70% |
| CF240510P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 78.91% |
| CF240510P00070000 | 2024-05-06 1:33PM EDT | 70.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 19 | 28 | 75.00% |
| CF240510P00071000 | 2024-05-06 11:47AM EDT | 71.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 23 | 40 | 54.88% |
| CF240510P00072000 | 2024-05-07 10:25AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 45 | 77 | 38.18% |
| CF240510P00073000 | 2024-05-07 2:28PM EDT | 73.00 | 0.22 | 0.10 | 0.20 | -0.08 | -26.67% | 21 | 107 | 31.74% |
| CF240510P00074000 | 2024-05-07 3:52PM EDT | 74.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 27 | 154 | 29.69% |
| CF240510P00075000 | 2024-05-07 2:41PM EDT | 75.00 | 1.05 | 0.65 | 0.80 | +0.15 | +16.67% | 30 | 255 | 29.30% |
| CF240510P00076000 | 2024-05-07 3:52PM EDT | 76.00 | 1.27 | 1.15 | 1.50 | -0.08 | -5.93% | 2 | 44 | 33.20% |
| CF240510P00077000 | 2024-05-07 3:50PM EDT | 77.00 | 2.18 | 1.70 | 2.40 | +0.17 | +8.46% | 2 | 546 | 40.72% |
| CF240510P00078000 | 2024-05-06 1:33PM EDT | 78.00 | 2.97 | 2.95 | 4.90 | 0.00 | - | 1 | 13 | 75.29% |
| CF240510P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 5.50 | 2.80 | 5.50 | 0.00 | - | 1 | 63 | 111.04% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 4.00 | 6.80 | 0.00 | - | 3 | 85 | 69.73% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 4.90 | 6.30 | 0.00 | - | 6 | 85 | 71.48% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 6.90 | 8.20 | 0.00 | - | 9 | 35 | 96.00% |
| CF240510P00084000 | 2024-05-06 11:32AM EDT | 84.00 | 9.19 | 8.20 | 10.50 | 0.00 | - | 2 | 6 | 98.24% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 78.91% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 12.90 | 14.20 | 0.00 | - | 16 | 1 | 142.29% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 177.15% |
| CF240510P00094000 | 2024-04-30 9:45AM EDT | 94.00 | 14.10 | 17.20 | 20.60 | 0.00 | - | - | 6 | 250.10% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 19.80 | 21.20 | 0.00 | - | - | 0 | 183.59% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 24.00 | 26.00 | 0.00 | - | - | 0 | 252.93% |
| CF240510P00115000 | 2024-04-29 10:05AM EDT | 115.00 | 34.10 | 38.20 | 41.90 | 0.00 | - | - | 0 | 193.75% |
© 2024 Yahoo. Tutti i diritti riservati.